$6.43 -0.02 (%) Sprott Fcs Trst Shs - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
5/2/20166.446.456.416.4354,760
4/29/20166.506.526.426.4542,502
4/28/20166.456.566.456.48118,806
4/27/20166.456.486.406.4736,936
4/26/20166.436.456.416.4321,889
4/25/20166.436.486.376.4172,436
4/22/20166.486.486.376.4351,353
4/21/20166.456.486.376.4034,746
4/20/20166.416.476.386.4263,366
4/19/20166.346.406.346.3755,620
4/18/20166.246.316.246.3023,038
4/15/20166.256.316.236.2847,359
4/14/20166.316.316.256.2867,471
4/13/20166.226.306.216.2873,581
4/12/20166.116.196.106.1840,565
4/11/20166.056.136.056.10105,690
4/8/20166.056.076.026.0324,732
4/7/20166.026.055.996.00153,081
4/6/20165.996.085.996.0879,794
4/5/20166.026.025.986.0131,544
4/4/20166.106.106.036.0317,284
4/1/20166.026.106.026.1023,885
3/31/20166.086.116.086.0920,811
3/30/20166.126.136.056.1146,187
3/29/20165.936.065.926.0663,239
3/28/20165.935.975.935.9522,125
3/24/20165.975.975.925.9434,823
3/23/20166.066.066.016.0192,262
3/22/20166.086.106.066.099,643
3/21/20166.066.106.066.0951,353
3/18/20166.056.106.056.0975,560
3/17/20165.936.045.936.0269,979
3/16/20165.805.895.805.8940,745
3/15/20165.885.885.835.8456,641
3/14/20165.945.945.895.9238,119
3/11/20165.905.975.875.9550,539
3/10/20165.995.995.915.9481,869
3/9/20166.016.015.935.9766,184
3/8/20165.976.015.935.9442,507
3/7/20165.886.005.886.0070,346
3/4/20165.895.955.865.9227,641
3/3/20165.775.855.745.85100,235
3/2/20165.645.715.645.7152,515
3/1/20165.585.655.565.6340,789
2/29/20165.535.575.505.5442,132
2/26/20165.525.535.475.5028,025
2/25/20165.355.465.355.4624,638
2/24/20165.335.395.275.3733,624
2/23/20165.365.425.335.3458,196
2/22/20165.445.455.395.4277,960
2/19/20165.385.385.325.3532,125
2/18/20165.315.395.305.3551,684
2/17/20165.325.355.285.3465,555
2/16/20165.155.255.155.2545,799
2/12/20165.065.145.065.1315,797
2/11/20165.055.064.965.0451,866
2/10/20165.155.185.125.1333,010
2/9/20165.145.185.105.1554,753
2/8/20165.165.215.115.1651,991
2/5/20165.295.315.215.2144,586
2/4/20165.235.345.235.3238,074
2/3/20165.195.255.125.2459,678
2/2/20165.255.255.195.2026,616
2/1/20165.265.305.225.2852,164
1/29/20165.195.315.165.3145,891
1/28/20165.045.165.045.1452,240
1/27/20165.075.125.005.0226,000
1/26/20164.915.084.915.0644,052
1/25/20165.055.054.914.9241,118
1/22/20164.965.084.895.0574,278
1/21/20164.885.004.754.9263,548
1/20/20164.915.014.664.90210,567
1/19/20165.145.144.995.0087,038
1/15/20165.055.105.015.0964,175
1/14/20165.215.235.185.19107,209
1/13/20165.325.345.165.21102,343
1/12/20165.365.365.255.3570,632
1/11/20165.445.445.225.3193,285
1/8/20165.535.535.405.4355,086
1/7/20165.565.565.475.4890,260
1/6/20165.625.665.585.6130,867
1/5/20165.655.725.655.7234,471
1/4/20165.715.715.625.6675,859
12/31/20155.775.825.715.8064,356
12/30/20155.805.835.795.7958,507
12/29/20155.805.855.785.83114,869
12/28/20155.855.855.775.8319,695
12/24/20155.815.875.805.8744,811
12/23/20155.745.845.745.8120,006
12/22/20155.675.735.675.7347,434
12/21/20155.655.695.635.69158,328
12/18/20155.645.645.605.6281,962
12/17/20155.695.695.625.63136,059
12/16/20155.585.675.555.67187,752
12/15/20155.595.635.555.56365,272
12/14/20155.625.665.525.54169,938
12/11/20155.755.805.615.65249,191
12/10/20155.875.965.875.9187,038
12/9/20155.986.005.895.9023,847
12/8/20155.985.985.915.9555,368
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center